Skip to main content
Adrad Holdings Limited (ASX:AHL)
Australia flag Australia · Delayed Price · Currency is AUD
1.330
0.00 (0.00%)
Apr 29, 2026, 9:59 AM AEST

Adrad Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.321.331.321.331.332.31%15,744
Apr 24, 20261.331.331.301.301.30-1.52%15,536
Apr 23, 20261.311.321.301.321.321.54%15,296
Apr 22, 20261.331.331.301.301.30-2.26%20,907
Apr 21, 20261.341.341.331.331.332.31%17,116
Apr 20, 20261.301.321.291.301.303.59%90,729
Apr 17, 20261.261.261.261.261.262.45%400
Apr 16, 20261.281.281.231.231.23-4.30%1,022,879
Apr 15, 20261.281.291.251.281.28-23,138
Apr 14, 20261.291.291.241.281.283.23%18,877
Apr 13, 20261.211.241.211.241.247.83%37,448
Apr 10, 20261.101.151.091.151.159.00%56,073
Apr 8, 20261.051.061.051.061.060.67%17,385
Apr 7, 20261.101.101.041.051.05-4.73%126,485
Apr 2, 20261.101.101.101.101.103.77%8,009
Apr 1, 20261.041.061.031.061.060.95%55,414
Mar 31, 20261.061.061.051.051.05-0.47%2,021,455
Mar 30, 20261.101.101.031.061.06-4.09%19,367
Mar 27, 20261.101.101.101.101.10-18
Mar 26, 20261.101.101.091.101.10-26,667
Mar 25, 20261.121.121.101.101.10-0.90%38,088
Mar 24, 20261.101.111.091.111.111.83%6,257
Mar 23, 20261.031.091.031.091.09-0.91%8,919
Mar 20, 20261.111.111.101.101.10-0.45%50,089
Mar 19, 20261.041.111.031.111.110.45%22,914
Mar 18, 20261.161.161.101.101.10-5,828
Mar 17, 20261.061.101.061.101.090.46%79,360
Mar 16, 20261.051.101.041.101.08-0.45%144,257
Mar 13, 20261.091.101.091.101.094.76%17,027
Mar 12, 20261.051.051.051.051.04-6,121
Mar 11, 20261.051.051.051.051.041.94%2,346
Mar 9, 20261.081.081.031.031.02-3.74%8,896
Mar 6, 20261.061.101.061.071.06-0.93%22,691
Mar 5, 20261.081.081.081.081.071.89%13,845
Mar 4, 20261.061.061.061.061.050.47%54,928
Mar 2, 20261.031.061.031.061.04-0.47%14,303
Feb 27, 20261.031.061.031.061.050.95%1,513,854
Feb 26, 20261.041.051.031.051.042.94%21,777
Feb 25, 20261.011.020.981.021.011.49%42,757
Feb 24, 20261.001.011.001.010.99-0.50%6,399
Feb 23, 20261.051.051.011.011.00-3.81%101,700
Feb 20, 20261.001.120.991.051.045.00%79,132
Feb 19, 20260.951.000.951.000.998.11%167,645
Feb 18, 20260.930.930.930.930.91-4,657
Feb 16, 20260.930.930.920.930.91-69,534
Feb 13, 20260.930.930.930.930.91-0.54%12,516
Feb 12, 20260.930.930.930.930.92-4.12%2,527
Feb 10, 20260.930.970.930.970.964.86%73,965
Feb 6, 20260.940.940.930.930.91-1.60%47,773
Feb 5, 20260.940.950.940.940.932.17%82,072
Feb 4, 20260.920.920.920.920.91-10,000
Feb 3, 20260.920.920.920.920.910.55%43,195
Feb 2, 20260.990.990.920.920.90-7.58%57,056
Jan 30, 20260.990.990.990.990.98-10,215
Jan 29, 20260.990.990.990.990.98-14,785
Jan 27, 20260.960.990.960.990.98-1.00%15,104
Jan 23, 20261.011.011.001.000.99-0.99%1,331
Jan 22, 20261.021.021.011.011.00-1.94%20,000
Jan 21, 20261.031.031.031.031.020.98%4,915
Jan 20, 20261.021.021.021.021.01-0.97%3,281
Jan 16, 20261.031.031.031.031.021.98%495
Jan 14, 20261.011.011.011.011.00-1.94%1,000
Jan 13, 20261.041.041.031.031.02-0.96%186
Jan 12, 20261.041.041.041.041.03-6
Jan 9, 20261.041.041.041.041.030.97%5,036
Jan 8, 20261.031.031.031.031.021.48%1,551
Jan 6, 20261.021.031.021.021.00-11,636
Jan 5, 20261.021.021.021.021.00-231
Jan 2, 20261.021.021.021.021.00-1.46%1,000
Dec 31, 20251.031.031.031.031.02-17,891
Dec 30, 20251.031.031.031.031.020.49%10,000
Dec 29, 20251.031.041.031.031.011.49%46,975
Dec 24, 20251.021.021.011.011.00-0.98%4,000
Dec 23, 20251.021.021.021.021.010.99%3,110
Dec 22, 20251.001.021.001.011.002.02%7,009
Dec 19, 20250.990.990.990.990.982.06%207
Dec 18, 20250.980.980.970.970.96-32,970
Dec 17, 20250.960.980.960.970.960.52%13,903
Dec 16, 20250.920.970.920.970.953.21%4,883
Dec 15, 20251.001.000.940.940.92-6.50%92,844
Dec 12, 20251.021.021.001.000.99-1.96%50,471
Dec 11, 20251.021.021.021.021.01-1.92%3,333
Dec 10, 20251.041.041.041.041.034.00%20,000
Dec 9, 20251.001.001.001.000.99-2.91%10,006
Dec 8, 20251.031.031.031.031.02-0.96%3,640
Dec 5, 20251.041.041.041.041.034.00%44,805
Dec 4, 20251.031.031.001.000.99-0.99%9,033
Dec 3, 20251.021.021.011.011.00-3.81%28,299
Dec 2, 20251.071.101.031.051.041.94%33,877
Dec 1, 20251.051.071.031.031.02-1.90%60,366
Nov 28, 20251.051.051.001.051.043.45%40,169
Nov 27, 20250.921.050.921.021.0012.78%139,625
Nov 26, 20250.920.920.900.900.89-1.64%2
Nov 25, 20250.900.920.900.920.901.67%69,004
Nov 24, 20250.900.900.900.900.89-3,365
Nov 21, 20250.900.900.900.900.89-65,328
Nov 20, 20250.900.910.900.900.89-1.64%15,680
Nov 19, 20250.900.920.900.920.903.39%11,000
Nov 18, 20250.890.890.890.890.87-0.56%909
Nov 17, 20250.890.890.890.890.880.56%69,522